KissMeData/064820/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	192900	156217205	4050	4050	4050	4050	3181
3	20230906	192800	156217205	4050	4050	4050	4050	0
4	20230906	192700	156217205	4050	4050	4050	4050	0
5	20230906	192600	156217205	4050	4050	4050	4050	0
6	20230906	192500	156217205	4050	4050	4050	4050	0
7	20230906	192400	156217205	4050	4050	4050	4050	0
8	20230906	192300	156217205	4050	4050	4050	4050	0
9	20230906	192200	156217205	4050	4050	4050	4050	0
10	20230906	192100	156217205	4050	4050	4050	4050	0
11	20230906	192000	156217205	4050	4050	4050	4050	0
12	20230906	191900	156217205	4050	4050	4050	4050	0
13	20230906	191800	156217205	4050	4050	4050	4050	0
14	20230906	191700	156217205	4050	4050	4050	4050	0
15	20230906	191600	156217205	4050	4050	4050	4050	0
16	20230906	191500	156217205	4050	4050	4050	4050	0
17	20230906	191400	156217205	4050	4050	4050	4050	0
18	20230906	191300	156217205	4050	4050	4050	4050	0
19	20230906	191200	156217205	4050	4050	4050	4050	0
20	20230906	191100	156217205	4050	4050	4050	4050	0
21	20230906	191000	156217205	4050	4050	4050	4050	0
22	20230906	190900	156217205	4050	4050	4050	4050	0
23	20230906	190800	156217205	4050	4050	4050	4050	0
24	20230906	190700	156217205	4050	4050	4050	4050	0
25	20230906	190600	156217205	4050	4050	4050	4050	0
26	20230906	190500	156217205	4050	4050	4050	4050	0
27	20230906	190400	156217205	4050	4050	4050	4050	0
28	20230906	190300	156217205	4050	4050	4050	4050	0
29	20230906	190200	156217205	4050	4050	4050	4050	0
30	20230906	190100	156217205	4050	4050	4050	4050	0
31	20230906	190000	156217205	4050	4050	4050	4050	0
32	20230906	185900	156217205	4050	4050	4050	4050	3181
33	20230906	185800	156217205	4050	4050	4050	4050	0
34	20230906	185700	156217205	4050	4050	4050	4050	0
35	20230906	185600	156217205	4050	4050	4050	4050	0
36	20230906	185500	156217205	4050	4050	4050	4050	0
37	20230906	185400	156217205	4050	4050	4050	4050	0
38	20230906	185300	156217205	4050	4050	4050	4050	0
39	20230906	185200	156217205	4050	4050	4050	4050	0
40	20230906	185100	156217205	4050	4050	4050	4050	0
41	20230906	185000	156217205	4050	4050	4050	4050	0
42	20230906	184900	156217205	4050	4050	4050	4050	0
43	20230906	184800	156217205	4050	4050	4050	4050	0
44	20230906	184700	156217205	4050	4050	4050	4050	0
45	20230906	184600	156217205	4050	4050	4050	4050	0
46	20230906	184500	156217205	4050	4050	4050	4050	0
47	20230906	184400	156217205	4050	4050	4050	4050	0
48	20230906	184300	156217205	4050	4050	4050	4050	0
49	20230906	184200	156217205	4050	4050	4050	4050	0
50	20230906	184100	156217205	4050	4050	4050	4050	0
51	20230906	184000	156217205	4050	4050	4050	4050	0
52	20230906	183900	156217205	4050	4050	4050	4050	0
53	20230906	183800	156217205	4050	4050	4050	4050	0
54	20230906	183700	156217205	4050	4050	4050	4050	0
55	20230906	183600	156217205	4050	4050	4050	4050	0
56	20230906	183500	156217205	4050	4050	4050	4050	0
57	20230906	183400	156217205	4050	4050	4050	4050	0
58	20230906	183300	156217205	4050	4050	4050	4050	0
59	20230906	183200	156217205	4050	4050	4050	4050	0
60	20230906	183100	156217205	4050	4050	4050	4050	0
61	20230906	183000	156217205	4050	4050	4050	4050	0
62	20230906	182900	156217205	4050	4050	4050	4050	3181
63	20230906	182800	156217205	4050	4050	4050	4050	0
64	20230906	182700	156217205	4050	4050	4050	4050	0
65	20230906	182600	156217205	4050	4050	4050	4050	0
66	20230906	182500	156217205	4050	4050	4050	4050	0
67	20230906	182400	156217205	4050	4050	4050	4050	0
68	20230906	182300	156217205	4050	4050	4050	4050	0
69	20230906	182200	156217205	4050	4050	4050	4050	0
70	20230906	182100	156217205	4050	4050	4050	4050	0
71	20230906	182000	156217205	4050	4050	4050	4050	0
72	20230906	181900	156217205	4050	4050	4050	4050	0
73	20230906	181800	156217205	4050	4050	4050	4050	0
74	20230906	181700	156217205	4050	4050	4050	4050	0
75	20230906	181600	156217205	4050	4050	4050	4050	0
76	20230906	181500	156217205	4050	4050	4050	4050	0
77	20230906	181400	156217205	4050	4050	4050	4050	0
78	20230906	181300	156217205	4050	4050	4050	4050	0
79	20230906	181200	156217205	4050	4050	4050	4050	0
80	20230906	181100	156217205	4050	4050	4050	4050	0
81	20230906	181000	156217205	4050	4050	4050	4050	0
82	20230906	180900	156217205	4050	4050	4050	4050	0
83	20230906	180800	156217205	4050	4050	4050	4050	0
84	20230906	180700	156217205	4050	4050	4050	4050	0
85	20230906	180600	156217205	4050	4050	4050	4050	0
86	20230906	180500	156217205	4050	4050	4050	4050	0
87	20230906	180400	156217205	4050	4050	4050	4050	0
88	20230906	180300	156217205	4050	4050	4050	4050	0
89	20230906	180200	156217205	4050	4050	4050	4050	0
90	20230906	180100	156217205	4050	4050	4050	4050	0
91	20230906	180000	156217205	4050	4050	4050	4050	0
92	20230906	175900	156217205	4050	4050	4050	4050	3181
93	20230906	175800	156217205	4050	4050	4050	4050	0
94	20230906	175700	156217205	4050	4050	4050	4050	0
95	20230906	175600	156217205	4050	4050	4050	4050	0
96	20230906	175500	156217205	4050	4050	4050	4050	0
97	20230906	175400	156217205	4050	4050	4050	4050	0
98	20230906	175300	156217205	4050	4050	4050	4050	0
99	20230906	175200	156217205	4050	4050	4050	4050	0
100	20230906	175100	156217205	4050	4050	4050	4050	0
101	20230906	175000	156217205	4050	4050	4050	4050	0
102	20230906	174900	156217205	4050	4050	4050	4050	0
103	20230906	174800	156217205	4050	4050	4050	4050	0
104	20230906	174700	156217205	4050	4050	4050	4050	0
105	20230906	174600	156217205	4050	4050	4050	4050	0
106	20230906	174500	156217205	4050	4050	4050	4050	0
107	20230906	174400	156217205	4050	4050	4050	4050	0
108	20230906	174300	156217205	4050	4050	4050	4050	0
109	20230906	174200	156217205	4050	4050	4050	4050	0
110	20230906	174100	156217205	4050	4050	4050	4050	0
111	20230906	174000	156217205	4050	4050	4050	4050	0
112	20230906	173900	156217205	4050	4050	4050	4050	0
113	20230906	173800	156217205	4050	4050	4050	4050	0
114	20230906	173700	156217205	4050	4050	4050	4050	0
115	20230906	173600	156217205	4050	4050	4050	4050	0
116	20230906	173500	156217205	4050	4050	4050	4050	0
117	20230906	173400	156217205	4050	4050	4050	4050	0
118	20230906	173300	156217205	4050	4050	4050	4050	0
119	20230906	173200	156217205	4050	4050	4050	4050	0
120	20230906	173100	156217205	4050	4050	4050	4050	0
121	20230906	173000	156217205	4050	4050	4050	4050	0
122	20230906	172900	156217205	4050	4050	4050	4050	3181
123	20230906	172800	156217205	4050	4050	4050	4050	0
124	20230906	172700	156217205	4050	4050	4050	4050	0
125	20230906	172600	156217205	4050	4050	4050	4050	0
126	20230906	172500	156217205	4050	4050	4050	4050	0
127	20230906	172400	156217205	4050	4050	4050	4050	0
128	20230906	172300	156217205	4050	4050	4050	4050	0
129	20230906	172200	156217205	4050	4050	4050	4050	0
130	20230906	172100	156217205	4050	4050	4050	4050	0
131	20230906	172000	156217205	4050	4050	4050	4050	0
132	20230906	171900	156217205	4050	4050	4050	4050	0
133	20230906	171800	156217205	4050	4050	4050	4050	0
134	20230906	171700	156217205	4050	4050	4050	4050	0
135	20230906	171600	156217205	4050	4050	4050	4050	0
136	20230906	171500	156217205	4050	4050	4050	4050	0
137	20230906	171400	156217205	4050	4050	4050	4050	0
138	20230906	171300	156217205	4050	4050	4050	4050	0
139	20230906	171200	156217205	4050	4050	4050	4050	0
140	20230906	171100	156217205	4050	4050	4050	4050	0
141	20230906	171000	156217205	4050	4050	4050	4050	0
142	20230906	170900	156217205	4050	4050	4050	4050	0
143	20230906	170800	156217205	4050	4050	4050	4050	0
144	20230906	170700	156217205	4050	4050	4050	4050	0
145	20230906	170600	156217205	4050	4050	4050	4050	0
146	20230906	170500	156217205	4050	4050	4050	4050	0
147	20230906	170400	156217205	4050	4050	4050	4050	0
148	20230906	170300	156217205	4050	4050	4050	4050	0
149	20230906	170200	156217205	4050	4050	4050	4050	0
150	20230906	170100	156217205	4050	4050	4050	4050	0
151	20230906	170000	156217205	4050	4050	4050	4050	0
152	20230906	165900	156217205	4050	4050	4050	4050	3181
153	20230906	165800	156217205	4050	4050	4050	4050	0
154	20230906	165700	156217205	4050	4050	4050	4050	0
155	20230906	165600	156217205	4050	4050	4050	4050	0
156	20230906	165500	156217205	4050	4050	4050	4050	0
157	20230906	165400	156217205	4050	4050	4050	4050	0
158	20230906	165300	156217205	4050	4050	4050	4050	0
159	20230906	165200	156217205	4050	4050	4050	4050	0
160	20230906	165100	156217205	4050	4050	4050	4050	0
161	20230906	165000	156217205	4050	4050	4050	4050	0
162	20230906	164900	156217205	4050	4050	4050	4050	0
163	20230906	164800	156217205	4050	4050	4050	4050	0
164	20230906	164700	156217205	4050	4050	4050	4050	0
165	20230906	164600	156217205	4050	4050	4050	4050	0
166	20230906	164500	156217205	4050	4050	4050	4050	0
167	20230906	164400	156217205	4050	4050	4050	4050	0
168	20230906	164300	156217205	4050	4050	4050	4050	0
169	20230906	164200	156217205	4050	4050	4050	4050	0
170	20230906	164100	156217205	4050	4050	4050	4050	0
171	20230906	164000	156217205	4050	4050	4050	4050	0
172	20230906	163900	156217205	4050	4050	4050	4050	0
173	20230906	163800	156217205	4050	4050	4050	4050	0
174	20230906	163700	156217205	4050	4050	4050	4050	0
175	20230906	163600	156217205	4050	4050	4050	4050	0
176	20230906	163500	156217205	4050	4050	4050	4050	0
177	20230906	163400	156217205	4050	4050	4050	4050	0
178	20230906	163300	156217205	4050	4050	4050	4050	0
179	20230906	163200	156217205	4050	4050	4050	4050	0
180	20230906	163100	156217205	4050	4050	4050	4050	0
181	20230906	163000	156217205	4050	4050	4050	4050	0
182	20230906	162900	156217205	4050	4050	4050	4050	3181
183	20230906	162800	156217205	4050	4050	4050	4050	0
184	20230906	162700	156217205	4050	4050	4050	4050	0
185	20230906	162600	156217205	4050	4050	4050	4050	0
186	20230906	162500	156217205	4050	4050	4050	4050	0
187	20230906	162400	156217205	4050	4050	4050	4050	0
188	20230906	162300	156217205	4050	4050	4050	4050	0
189	20230906	162200	156217205	4050	4050	4050	4050	0
190	20230906	162100	156217205	4050	4050	4050	4050	0
191	20230906	162000	156217205	4050	4050	4050	4050	0
192	20230906	161900	156217205	4050	4050	4050	4050	0
193	20230906	161800	156217205	4050	4050	4050	4050	0
194	20230906	161700	156217205	4050	4050	4050	4050	0
195	20230906	161600	156217205	4050	4050	4050	4050	0
196	20230906	161500	156217205	4050	4050	4050	4050	0
197	20230906	161400	156217205	4050	4050	4050	4050	0
198	20230906	161300	156217205	4050	4050	4050	4050	0
199	20230906	161200	156217205	4050	4050	4050	4050	0
200	20230906	161100	156217205	4050	4050	4050	4050	0
201	20230906	161000	156217205	4050	4050	4050	4050	0
202	20230906	160900	156217205	4050	4050	4050	4050	0
203	20230906	160800	156217205	4050	4050	4050	4050	0
204	20230906	160700	156217205	4050	4050	4050	4050	0
205	20230906	160600	156217205	4050	4050	4050	4050	0
206	20230906	160500	156217205	4050	4050	4050	4050	0
207	20230906	160400	156217205	4050	4050	4050	4050	0
208	20230906	160300	156217205	4050	4050	4050	4050	0
209	20230906	160200	156217205	4050	4050	4050	4050	0
210	20230906	160100	156217205	4050	4050	4050	4050	0
211	20230906	160000	156217205	4050	4050	4050	4050	0
212	20230906	155900	156217205	4050	4050	4050	4050	3181
213	20230906	155800	156217205	4050	4050	4050	4050	0
214	20230906	155700	156217205	4050	4050	4050	4050	0
215	20230906	155600	156217205	4050	4050	4050	4050	0
216	20230906	155500	156217205	4050	4050	4050	4050	0
217	20230906	155400	156217205	4050	4050	4050	4050	0
218	20230906	155300	156217205	4050	4050	4050	4050	0
219	20230906	155200	156217205	4050	4050	4050	4050	0
220	20230906	155100	156217205	4050	4050	4050	4050	0
221	20230906	155000	156217205	4050	4050	4050	4050	0
222	20230906	154900	156217205	4050	4050	4050	4050	0
223	20230906	154800	156217205	4050	4050	4050	4050	0
224	20230906	154700	156217205	4050	4050	4050	4050	0
225	20230906	154600	156217205	4050	4050	4050	4050	0
226	20230906	154500	156217205	4050	4050	4050	4050	0
227	20230906	154400	156217205	4050	4050	4050	4050	0
228	20230906	154300	156217205	4050	4050	4050	4050	0
229	20230906	154200	156217205	4050	4050	4050	4050	0
230	20230906	154100	156217205	4050	4050	4050	4050	0
231	20230906	154000	156217205	4050	4050	4050	4050	0
232	20230906	153900	156217205	4050	4050	4050	4050	0
233	20230906	153800	156217205	4050	4050	4050	4050	0
234	20230906	153700	156217205	4050	4050	4050	4050	0
235	20230906	153600	156217205	4050	4050	4050	4050	0
236	20230906	153500	156217205	4050	4050	4050	4050	0
237	20230906	153400	156217205	4050	4050	4050	4050	0
238	20230906	153300	156217205	4050	4050	4050	4050	0
239	20230906	153200	156217205	4050	4050	4050	4050	0
240	20230906	153100	156217205	4050	4050	4050	4050	0
241	20230906	153000	156217205	4050	4050	4050	4050	3181
242	20230906	152900	143334155	4100	4100	4100	4100	0
243	20230906	152800	143334155	4100	4100	4100	4100	0
244	20230906	152700	143334155	4100	4100	4100	4100	0
245	20230906	152600	143334155	4100	4100	4100	4100	0
246	20230906	152500	143334155	4100	4100	4100	4100	0
247	20230906	152400	143334155	4100	4100	4100	4100	0
248	20230906	152300	143334155	4100	4100	4100	4100	0
249	20230906	152200	143334155	4100	4100	4100	4100	0
250	20230906	152100	143334155	4100	4100	4100	4100	0
251	20230906	152000	143334155	4100	4100	4100	4100	0
252	20230906	151900	143334155	4100	4100	4100	4100	0
253	20230906	151800	143334155	4100	4080	4100	4080	34
254	20230906	151700	143194940	4080	4055	4080	4055	338
255	20230906	151600	141824100	4055	4055	4055	4055	3
256	20230906	151500	141811935	4050	4050	4050	4050	1
257	20230906	151400	141807885	4050	4050	4050	4050	44
258	20230906	151300	141629685	4055	4055	4055	4055	0
259	20230906	151200	141629685	4055	4005	4055	4005	376
260	20230906	151100	140116265	4010	4010	4010	4010	0
261	20230906	151000	140116265	4010	4005	4010	4005	500
262	20230906	150900	138111565	4010	3970	4010	3950	1114
263	20230906	150800	133678465	4005	4010	4010	3955	3568
264	20230906	150700	119558510	4010	4010	4010	4010	1
265	20230906	150600	119554500	4015	4015	4015	4015	1
266	20230906	150500	119550485	4015	4015	4015	4015	0
267	20230906	150400	119550485	4015	4015	4015	4015	0
268	20230906	150300	119550485	4015	4015	4015	4015	2
269	20230906	150200	119542455	4015	4015	4015	4015	7
270	20230906	150100	119514350	4020	4020	4020	4020	0
271	20230906	150000	119514350	4020	4020	4020	4020	0
272	20230906	145900	119514350	4020	4020	4020	4020	500
273	20230906	145800	117504350	4020	3995	4020	3960	1000
274	20230906	145700	113505455	4010	4010	4010	4010	500
275	20230906	145600	111500455	4010	4010	4010	4010	0
276	20230906	145500	111500455	4010	4010	4010	4010	0
277	20230906	145400	111500455	4010	4010	4010	4010	1
278	20230906	145300	111496445	3990	3990	3990	3990	0
279	20230906	145200	111496445	3990	3990	3990	3990	0
280	20230906	145100	111496445	3990	3995	3995	3990	160
281	20230906	145000	110857540	3990	3990	3990	3990	0
282	20230906	144900	110857540	3990	3990	3990	3990	1298
283	20230906	144800	105678520	3990	4010	4010	3985	8398
284	20230906	144700	72137955	4015	4015	4015	4015	0
285	20230906	144600	72137955	4015	4035	4035	4015	3482
286	20230906	144500	58117415	4035	4035	4035	4035	0
287	20230906	144400	58117415	4035	4035	4035	4035	0
288	20230906	144300	58117415	4035	4035	4035	4035	0
289	20230906	144200	58117415	4035	4050	4050	4035	81
290	20230906	144100	57789965	4050	4050	4050	4050	10
291	20230906	144000	57749465	4050	4050	4050	4050	0
292	20230906	143900	57749465	4050	4050	4050	4050	0
293	20230906	143800	57749465	4050	4050	4050	4050	30
294	20230906	143700	57627965	4055	4055	4055	4055	0
295	20230906	143600	57627965	4055	4055	4055	4055	0
296	20230906	143500	57627965	4055	4055	4055	4055	0
297	20230906	143400	57627965	4055	4055	4055	4055	1
298	20230906	143300	57623910	4050	4050	4050	4050	0
299	20230906	143200	57623910	4050	4035	4050	4035	500
300	20230906	143100	55604195	4035	4035	4035	4035	0
301	20230906	143000	55604195	4035	4035	4035	4035	0
302	20230906	142900	55604195	4035	4035	4035	4035	25
303	20230906	142800	55503320	4040	4040	4040	4040	0
304	20230906	142700	55503320	4040	4040	4040	4040	0
305	20230906	142600	55503320	4040	4040	4040	4040	0
306	20230906	142500	55503320	4040	4040	4040	4040	0
307	20230906	142400	55503320	4040	4040	4040	4040	0
308	20230906	142300	55503320	4040	4040	4040	4040	0
309	20230906	142200	55503320	4040	4040	4040	4040	0
310	20230906	142100	55503320	4040	4040	4040	4040	0
311	20230906	142000	55503320	4040	4040	4040	4040	0
312	20230906	141900	55503320	4040	4040	4040	4040	0
313	20230906	141800	55503320	4040	4040	4040	4040	0
314	20230906	141700	55503320	4040	4040	4040	4040	0
315	20230906	141600	55503320	4040	4040	4040	4040	0
316	20230906	141500	55503320	4040	4040	4040	4040	0
317	20230906	141400	55503320	4040	4040	4040	4040	0
318	20230906	141300	55503320	4040	4040	4040	4040	0
319	20230906	141200	55503320	4040	4040	4040	4040	0
320	20230906	141100	55503320	4040	4040	4040	4040	0
321	20230906	141000	55503320	4040	4040	4040	4040	4
322	20230906	140900	55487160	4040	4040	4040	4040	0
323	20230906	140800	55487160	4040	4040	4040	4040	0
324	20230906	140700	55487160	4040	4040	4040	4040	0
325	20230906	140600	55487160	4040	4040	4040	4040	1
326	20230906	140500	55483120	4025	4025	4025	4025	0
327	20230906	140400	55483120	4025	4025	4025	4025	0
328	20230906	140300	55483120	4025	4025	4025	4025	0
329	20230906	140200	55483120	4025	4025	4025	4025	0
330	20230906	140100	55483120	4025	4025	4025	4025	0
331	20230906	140000	55483120	4025	4025	4025	4025	0
332	20230906	135900	55483120	4025	4025	4025	4025	21
333	20230906	135800	55398595	4025	4025	4025	4025	21
334	20230906	135700	55314070	4025	4025	4025	4025	21
335	20230906	135600	55229545	4025	4025	4025	4025	22
336	20230906	135500	55140995	4025	4030	4030	4025	143
337	20230906	135400	54564755	4030	4030	4030	4030	21
338	20230906	135300	54480125	4030	4035	4035	4030	291
339	20230906	135200	53305995	4035	4035	4035	4035	21
340	20230906	135100	53221260	4035	4035	4035	4035	21
341	20230906	135000	53136525	4035	4035	4035	4035	21
342	20230906	134900	53051790	4035	4035	4035	4035	22
343	20230906	134800	52963020	4035	4035	4035	4035	21
344	20230906	134700	52878285	4035	4035	4035	4035	22
345	20230906	134600	52789515	4035	4035	4035	4035	21
346	20230906	134500	52704780	4035	4035	4035	4035	22
347	20230906	134400	52616010	4035	4035	4035	4035	21
348	20230906	134300	52531275	4035	4035	4035	4035	10
349	20230906	134200	52490925	4035	4035	4035	4035	22
350	20230906	134100	52402155	4035	4035	4035	4035	21
351	20230906	134000	52317420	4035	4035	4035	4035	21
352	20230906	133900	52232685	4035	4035	4035	4035	21
353	20230906	133800	52147950	4035	4035	4035	4035	22
354	20230906	133700	52059180	4035	4040	4040	4035	41
355	20230906	133600	51893645	4040	4040	4040	4040	23
356	20230906	133500	51800725	4040	4040	4040	4040	23
357	20230906	133400	51707805	4040	4040	4040	4040	24
358	20230906	133300	51610845	4040	4040	4040	4040	23
359	20230906	133200	51517925	4040	4040	4040	4040	23
360	20230906	133100	51425005	4040	4040	4040	4040	24
361	20230906	133000	51328045	4040	4035	4040	4035	13
362	20230906	132900	51275580	4035	4035	4035	4035	21
363	20230906	132800	51190845	4035	4035	4035	4035	32
364	20230906	132700	51061725	4035	4035	4035	4035	21
365	20230906	132600	50976990	4035	4035	4035	4035	21
366	20230906	132500	50892255	4035	4035	4035	4035	21
367	20230906	132400	50807520	4035	4035	4035	4035	22
368	20230906	132300	50718750	4035	4040	4040	4035	23
369	20230906	132200	50625900	4040	4040	4040	4040	23
370	20230906	132100	50532980	4040	4040	4040	4040	21
371	20230906	132000	50448140	4040	4040	4040	4040	21
372	20230906	131900	50363300	4035	4035	4035	4035	22
373	20230906	131800	50274530	4035	4035	4035	4035	10
374	20230906	131700	50234180	4035	4035	4035	4035	22
375	20230906	131600	50145410	4035	4035	4035	4035	21
376	20230906	131500	50060675	4035	4035	4035	4035	21
377	20230906	131400	49975940	4035	4035	4035	4035	21
378	20230906	131300	49891205	4035	4035	4035	4035	22
379	20230906	131200	49802435	4035	4035	4035	4035	21
380	20230906	131100	49717700	4035	4030	4035	4030	619
381	20230906	131000	47220395	4030	4030	4030	4030	21
382	20230906	130900	47135765	4030	4035	4035	4030	110
383	20230906	130800	46692015	4035	4035	4035	4035	21
384	20230906	130700	46607280	4040	4045	4045	4040	334
385	20230906	130600	45257565	4050	4050	4050	4050	0
386	20230906	130500	45257565	4050	4050	4050	4050	0
387	20230906	130400	45257565	4050	4050	4050	4050	0
388	20230906	130300	45257565	4050	4050	4050	4050	421
389	20230906	130200	43552515	4050	4050	4050	4050	100
390	20230906	130100	43147515	4050	4050	4050	4050	0
391	20230906	130000	43147515	4050	4050	4050	4050	20
392	20230906	125900	43066515	4050	4045	4050	4045	10
393	20230906	125800	43026020	4050	4050	4050	4050	251
394	20230906	125700	42009470	4050	4050	4050	4050	0
395	20230906	125600	42009470	4050	4050	4050	4050	0
396	20230906	125500	42009470	4050	4050	4050	4050	40
397	20230906	125400	41847470	4050	4050	4050	4050	0
398	20230906	125300	41847470	4050	4050	4050	4050	0
399	20230906	125200	41847470	4050	4050	4050	4050	0
400	20230906	125100	41847470	4050	4050	4050	4050	0
401	20230906	125000	41847470	4050	4050	4050	4050	0
402	20230906	124900	41847470	4050	4050	4050	4050	0
403	20230906	124800	41847470	4050	4050	4050	4050	0
404	20230906	124700	41847470	4050	4050	4050	4050	0
405	20230906	124600	41847470	4050	4050	4050	4050	0
406	20230906	124500	41847470	4050	4050	4050	4050	0
407	20230906	124400	41847470	4050	4050	4050	4050	0
408	20230906	124300	41847470	4050	4050	4050	4050	1
409	20230906	124200	41843420	4050	4050	4050	4050	0
410	20230906	124100	41843420	4050	4050	4050	4050	0
411	20230906	124000	41843420	4050	4050	4050	4050	0
412	20230906	123900	41843420	4050	4050	4050	4050	0
413	20230906	123800	41843420	4050	4045	4050	4045	330
414	20230906	123700	40506960	4050	4050	4050	4050	0
415	20230906	123600	40506960	4050	4050	4050	4050	0
416	20230906	123500	40506960	4050	4050	4050	4050	0
417	20230906	123400	40506960	4050	4050	4050	4050	0
418	20230906	123300	40506960	4050	4050	4050	4050	0
419	20230906	123200	40506960	4050	4050	4050	4050	0
420	20230906	123100	40506960	4050	4050	4050	4050	0
421	20230906	123000	40506960	4050	4050	4050	4050	1
422	20230906	122900	40502910	4050	4050	4050	4050	0
423	20230906	122800	40502910	4050	4050	4050	4050	0
424	20230906	122700	40502910	4050	4050	4050	4050	0
425	20230906	122600	40502910	4050	4060	4060	4050	2422
426	20230906	122500	30687725	4065	4065	4065	4065	0
427	20230906	122400	30687725	4065	4065	4065	4065	0
428	20230906	122300	30687725	4065	4065	4065	4065	0
429	20230906	122200	30687725	4065	4065	4065	4065	0
430	20230906	122100	30687725	4065	4065	4065	4065	0
431	20230906	122000	30687725	4065	4065	4065	4065	0
432	20230906	121900	30687725	4065	4065	4065	4065	0
433	20230906	121800	30687725	4065	4065	4065	4065	0
434	20230906	121700	30687725	4065	4065	4065	4065	0
435	20230906	121600	30687725	4065	4065	4065	4065	0
436	20230906	121500	30687725	4065	4065	4065	4065	0
437	20230906	121400	30687725	4065	4065	4065	4065	0
438	20230906	121300	30687725	4065	4065	4065	4065	6
439	20230906	121200	30663335	4065	4065	4065	4065	100
440	20230906	121100	30256835	4080	4080	4080	4080	0
441	20230906	121000	30256835	4080	4080	4080	4080	0
442	20230906	120900	30256835	4080	4080	4080	4080	0
443	20230906	120800	30256835	4080	4080	4080	4080	0
444	20230906	120700	30256835	4080	4080	4080	4080	0
445	20230906	120600	30256835	4080	4080	4080	4080	0
446	20230906	120500	30256835	4080	4080	4080	4080	9
447	20230906	120400	30220115	4065	4065	4065	4065	0
448	20230906	120300	30220115	4065	4065	4065	4065	0
449	20230906	120200	30220115	4065	4065	4065	4065	0
450	20230906	120100	30220115	4065	4065	4065	4065	0
451	20230906	120000	30220115	4065	4065	4065	4065	0
452	20230906	115900	30220115	4065	4065	4065	4065	0
453	20230906	115800	30220115	4065	4065	4065	4065	0
454	20230906	115700	30220115	4065	4065	4065	4065	96
455	20230906	115600	29829875	4080	4080	4080	4080	0
456	20230906	115500	29829875	4080	4080	4080	4080	0
457	20230906	115400	29829875	4080	4080	4080	4080	0
458	20230906	115300	29829875	4080	4080	4080	4080	0
459	20230906	115200	29829875	4080	4080	4080	4080	0
460	20230906	115100	29829875	4080	4080	4080	4080	0
461	20230906	115000	29829875	4080	4080	4080	4080	0
462	20230906	114900	29829875	4080	4080	4080	4080	0
463	20230906	114800	29829875	4080	4080	4080	4080	0
464	20230906	114700	29829875	4080	4080	4080	4080	0
465	20230906	114600	29829875	4080	4080	4080	4080	0
466	20230906	114500	29829875	4080	4080	4080	4080	0
467	20230906	114400	29829875	4080	4080	4080	4080	0
468	20230906	114300	29829875	4080	4080	4080	4080	0
469	20230906	114200	29829875	4080	4080	4080	4080	0
470	20230906	114100	29829875	4080	4080	4080	4080	0
471	20230906	114000	29829875	4080	4080	4080	4080	0
472	20230906	113900	29829875	4080	4080	4080	4080	0
473	20230906	113800	29829875	4080	4080	4080	4080	0
474	20230906	113700	29829875	4080	4080	4080	4080	0
475	20230906	113600	29829875	4080	4080	4080	4080	0
476	20230906	113500	29829875	4080	4080	4080	4080	18
477	20230906	113400	29756435	4080	4080	4080	4080	18
478	20230906	113300	29682995	4100	4085	4100	4085	500
479	20230906	113200	27634860	4095	4095	4095	4095	0
480	20230906	113100	27634860	4095	4095	4095	4095	0
481	20230906	113000	27634860	4095	4095	4095	4095	0
482	20230906	112900	27634860	4095	4095	4095	4095	0
483	20230906	112800	27634860	4095	4095	4095	4095	0
484	20230906	112700	27634860	4095	4095	4095	4095	0
485	20230906	112600	27634860	4095	4095	4095	4095	0
486	20230906	112500	27634860	4095	4095	4095	4095	0
487	20230906	112400	27634860	4095	4095	4095	4095	0
488	20230906	112300	27634860	4095	4095	4095	4095	0
489	20230906	112200	27634860	4095	4095	4095	4095	3
490	20230906	112100	27622575	4100	4100	4100	4100	0
491	20230906	112000	27622575	4100	4100	4100	4100	0
492	20230906	111900	27622575	4100	4100	4100	4100	0
493	20230906	111800	27622575	4100	4100	4100	4100	0
494	20230906	111700	27622575	4100	4100	4100	4100	0
495	20230906	111600	27622575	4100	4100	4100	4100	14
496	20230906	111500	27565175	4100	4100	4100	4100	0
497	20230906	111400	27565175	4100	4100	4100	4100	0
498	20230906	111300	27565175	4100	4095	4100	4095	522
499	20230906	111200	25425445	4100	4100	4100	4100	0
500	20230906	111100	25425445	4100	4095	4100	4095	500
501	20230906	111000	23376725	4095	4090	4100	4090	565
502	20230906	110900	21063320	4065	4065	4065	4065	0
503	20230906	110800	21063320	4065	4065	4065	4065	0
504	20230906	110700	21063320	4065	4065	4065	4065	0
505	20230906	110600	21063320	4065	4065	4065	4065	0
506	20230906	110500	21063320	4065	4065	4065	4065	0
507	20230906	110400	21063320	4065	4065	4065	4065	0
508	20230906	110300	21063320	4065	4065	4065	4065	0
509	20230906	110200	21063320	4065	4065	4065	4065	0
510	20230906	110100	21063320	4065	4065	4065	4065	0
511	20230906	110000	21063320	4065	4065	4065	4065	0
512	20230906	105900	21063320	4065	4065	4065	4065	0
513	20230906	105800	21063320	4065	4065	4065	4065	0
514	20230906	105700	21063320	4065	4065	4065	4065	0
515	20230906	105600	21063320	4065	4065	4065	4065	0
516	20230906	105500	21063320	4065	4065	4065	4065	0
517	20230906	105400	21063320	4065	4065	4065	4065	0
518	20230906	105300	21063320	4065	4065	4065	4065	0
519	20230906	105200	21063320	4065	4065	4065	4065	0
520	20230906	105100	21063320	4065	4065	4065	4065	0
521	20230906	105000	21063320	4065	4065	4065	4065	0
522	20230906	104900	21063320	4065	4065	4065	4065	0
523	20230906	104800	21063320	4065	4065	4065	4065	0
524	20230906	104700	21063320	4065	4065	4065	4065	0
525	20230906	104600	21063320	4065	4065	4065	4065	0
526	20230906	104500	21063320	4065	4065	4065	4065	0
527	20230906	104400	21063320	4065	4065	4065	4065	0
528	20230906	104300	21063320	4065	4065	4065	4065	0
529	20230906	104200	21063320	4065	4065	4065	4065	0
530	20230906	104100	21063320	4065	4065	4065	4065	0
531	20230906	104000	21063320	4065	4065	4065	4065	0
532	20230906	103900	21063320	4065	4065	4065	4065	0
533	20230906	103800	21063320	4065	4065	4065	4065	0
534	20230906	103700	21063320	4065	4065	4065	4065	0
535	20230906	103600	21063320	4065	4065	4065	4065	0
536	20230906	103500	21063320	4065	4065	4065	4065	35
537	20230906	103400	20921045	4065	4065	4065	4065	2
538	20230906	103300	20912915	4070	4070	4070	4070	0
539	20230906	103200	20912915	4070	4070	4070	4070	0
540	20230906	103100	20912915	4070	4070	4070	4070	2
541	20230906	103000	20904775	4070	4070	4070	4070	0
542	20230906	102900	20904775	4070	4070	4070	4070	0
543	20230906	102800	20904775	4070	4070	4070	4070	0
544	20230906	102700	20904775	4070	4070	4070	4070	0
545	20230906	102600	20904775	4070	4075	4075	4070	113
546	20230906	102500	20444850	4075	4075	4075	4075	0
547	20230906	102400	20444850	4075	4075	4075	4075	0
548	20230906	102300	20444850	4075	4075	4075	4075	0
549	20230906	102200	20444850	4075	4075	4075	4075	0
550	20230906	102100	20444850	4075	4075	4075	4075	0
551	20230906	102000	20444850	4075	4075	4075	4075	0
552	20230906	101900	20444850	4075	4075	4075	4075	0
553	20230906	101800	20444850	4075	4075	4075	4075	0
554	20230906	101700	20444850	4075	4075	4075	4075	11
555	20230906	101600	20400025	4095	4095	4095	4095	0
556	20230906	101500	20400025	4095	4095	4095	4095	0
557	20230906	101400	20400025	4095	4095	4095	4095	0
558	20230906	101300	20400025	4095	4095	4095	4095	20
559	20230906	101200	20318125	4095	4095	4095	4095	1
560	20230906	101100	20314030	4070	4070	4070	4070	0
561	20230906	101000	20314030	4070	4070	4070	4070	0
562	20230906	100900	20314030	4070	4095	4095	4070	2
563	20230906	100800	20305865	4095	4095	4095	4095	10
564	20230906	100700	20264915	4100	4100	4100	4100	0
565	20230906	100600	20264915	4100	4100	4100	4100	0
566	20230906	100500	20264915	4100	4100	4100	4100	0
567	20230906	100400	20264915	4100	4100	4100	4100	0
568	20230906	100300	20264915	4100	4100	4100	4100	0
569	20230906	100200	20264915	4100	4100	4100	4100	0
570	20230906	100100	20264915	4100	4100	4100	4100	0
571	20230906	100000	20264915	4100	4100	4100	4100	0
572	20230906	095900	20264915	4100	4100	4100	4100	0
573	20230906	095800	20264915	4100	4100	4100	4100	0
574	20230906	095700	20264915	4100	4100	4100	4100	0
575	20230906	095600	20264915	4100	4100	4100	4100	0
576	20230906	095500	20264915	4100	4100	4100	4100	0
577	20230906	095400	20264915	4100	4070	4100	4070	859
578	20230906	095300	16746390	4070	4070	4070	4070	0
579	20230906	095200	16746390	4070	4070	4070	4070	17
580	20230906	095100	16677200	4100	4100	4100	4100	0
581	20230906	095000	16677200	4100	4100	4100	4100	10
582	20230906	094900	16636200	4100	4100	4100	4100	0
583	20230906	094800	16636200	4100	4100	4100	4100	0
584	20230906	094700	16636200	4100	4100	4100	4100	0
585	20230906	094600	16636200	4100	4100	4100	4100	0
586	20230906	094500	16636200	4100	4100	4100	4100	0
587	20230906	094400	16636200	4100	4100	4100	4100	0
588	20230906	094300	16636200	4100	4100	4100	4100	0
589	20230906	094200	16636200	4100	4100	4100	4100	0
590	20230906	094100	16636200	4100	4100	4100	4100	0
591	20230906	094000	16636200	4100	4100	4100	4100	0
592	20230906	093900	16636200	4100	4100	4100	4100	50
593	20230906	093800	16431200	4100	4100	4100	4100	2
594	20230906	093700	16423000	4100	4100	4100	4100	2
595	20230906	093600	16414800	4100	4100	4100	4100	1
596	20230906	093500	16410700	4100	4100	4100	4100	500
597	20230906	093400	14360700	4100	4100	4100	4100	0
598	20230906	093300	14360700	4100	4100	4100	4100	1
599	20230906	093200	14356600	4055	4065	4065	4055	100
600	20230906	093100	13950750	4100	4100	4100	4100	0
601	20230906	093000	13950750	4100	4100	4100	4100	0
602	20230906	092900	13950750	4100	4100	4100	4100	0
603	20230906	092800	13950750	4100	4100	4100	4100	0
604	20230906	092700	13950750	4100	4100	4100	4100	0
605	20230906	092600	13950750	4100	4100	4100	4100	2
606	20230906	092500	13942550	4100	4100	4100	4100	8
607	20230906	092400	13909750	4100	4100	4100	4070	40
608	20230906	092300	13745930	4100	4095	4100	4090	156
609	20230906	092200	13106960	4090	4090	4090	4090	14
610	20230906	092100	13049700	4090	4090	4090	4090	0
611	20230906	092000	13049700	4090	4090	4090	4090	0
612	20230906	091900	13049700	4090	4090	4090	4090	0
613	20230906	091800	13049700	4090	4090	4090	4090	0
614	20230906	091700	13049700	4090	4090	4090	4090	0
615	20230906	091600	13049700	4090	4090	4090	4090	0
616	20230906	091500	13049700	4090	4090	4090	4090	0
617	20230906	091400	13049700	4090	4090	4090	4090	0
618	20230906	091300	13049700	4090	4090	4090	4090	1
619	20230906	091200	13045610	4090	4090	4090	4090	0
620	20230906	091100	13045610	4090	4090	4090	4090	0
621	20230906	091000	13045610	4090	4090	4090	4090	1
622	20230906	090900	13041520	4060	4095	4095	4060	491
623	20230906	090800	11048025	4075	4075	4075	4075	0
624	20230906	090700	11048025	4075	4075	4075	4075	0
625	20230906	090600	11048025	4075	4075	4075	4075	24
626	20230906	090500	10950225	4095	4095	4095	4095	1
627	20230906	090400	10946130	4050	4050	4050	4050	0
628	20230906	090300	10946130	4050	4050	4050	4050	1000
629	20230906	090200	6896130	4020	4020	4020	4020	0
630	20230906	090100	6896130	4020	4030	4030	4010	1005
631	20230906	090000	2856045	4040	4095	4095	4040	705